Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
395.72+6.78 (+1.74%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022395.72395.72395.72395.72395.72-
Aug 11, 2022388.94388.94388.94388.94388.94-
Aug 10, 2022389.11389.11389.11389.11389.11-
Aug 09, 2022380.98380.98380.98380.98380.98-
Aug 08, 2022382.59382.59382.59382.59382.59-
Aug 05, 2022383.06383.06383.06383.06383.06-
Aug 04, 2022383.63383.63383.63383.63383.63-
Aug 03, 2022383.90383.90383.90383.90383.90-
Aug 02, 2022377.98377.98377.98377.98377.98-
Aug 01, 2022380.52380.52380.52380.52380.52-
Jul 29, 2022381.60381.60381.60381.60381.60-
Jul 28, 2022376.21376.21376.21376.21376.21-
Jul 27, 2022371.66371.66371.66371.66371.66-
Jul 26, 2022362.18362.18362.18362.18362.18-
Jul 25, 2022366.41366.41366.41366.41366.41-
Jul 22, 2022365.93365.93365.93365.93365.93-
Jul 21, 2022369.38369.38369.38369.38369.38-
Jul 20, 2022365.74365.74365.74365.74365.74-
Jul 19, 2022363.59363.59363.59363.59363.59-
Jul 18, 2022353.81353.81353.81353.81353.81-
Jul 15, 2022356.79356.79356.79356.79356.79-
Jul 14, 2022350.07350.07350.07350.07350.07-
Jul 13, 2022351.08351.08351.08351.08351.08-
Jul 12, 2022352.65352.65352.65352.65352.65-
Jul 11, 2022355.93355.93355.93355.93355.93-
Jul 08, 2022360.08360.08360.08360.08360.08-
Jul 07, 2022360.35360.35360.35360.35360.35-
Jul 06, 2022355.00355.00355.00355.00355.00-
Jul 05, 2022353.73353.73353.73353.73353.73-
Jul 01, 2022353.11353.11353.11353.11353.11-
Jun 30, 2022349.42349.42349.42349.42349.42-
Jun 29, 2022352.45352.45352.45352.45352.45-
Jun 28, 2022352.67352.67352.67352.67352.67-
Jun 27, 2022361.28361.28361.28361.28361.28-
Jun 24, 2022362.35362.35362.35362.35362.35-
Jun 23, 2022351.60351.60351.60351.60351.60-
Jun 22, 2022348.26348.26348.26348.26348.26-
Jun 21, 2022348.71348.71348.71348.71348.71-
Jun 17, 2022340.37340.37340.37340.37340.37-
Jun 16, 2022339.61339.61339.61339.61339.61-
Jun 15, 2022350.99350.99350.99350.99350.99-
Jun 14, 2022345.93345.93345.93345.93345.93-
Jun 13, 2022347.12347.12347.12347.12347.12-
Jun 10, 2022361.12361.12361.12361.12361.12-
Jun 09, 2022371.94371.94371.94371.94371.94-
Jun 08, 2022380.97380.97380.97380.97380.97-
Jun 07, 2022385.12385.12385.12385.12385.12-
Jun 06, 2022381.48381.48381.48381.48381.48-
Jun 03, 2022380.28380.28380.28380.28380.28-
Jun 02, 2022386.58386.58386.58386.58386.58-
Jun 01, 2022379.52379.52379.52379.52379.52-
May 31, 2022382.34382.34382.34382.34382.34-
May 27, 2022384.73384.73384.73384.73384.73-
May 26, 2022375.37375.37375.37375.37375.37-
May 25, 2022368.04368.04368.04368.04368.04-
May 24, 2022364.60364.60364.60364.60364.60-
May 23, 2022367.58367.58367.58367.58367.58-
May 20, 2022360.84360.84360.84360.84360.84-
May 19, 2022360.78360.78360.78360.78360.78-
May 18, 2022362.86362.86362.86362.86362.86-
May 17, 2022378.05378.05378.05378.05378.05-
May 16, 2022370.56370.56370.56370.56370.56-
May 13, 2022372.01372.01372.01372.01372.01-
May 12, 2022363.30363.30363.30363.30363.30-
May 11, 2022363.64363.64363.64363.64363.64-
May 10, 2022369.71369.71369.71369.71369.71-
May 09, 2022368.81368.81368.81368.81368.81-
May 06, 2022380.99380.99380.99380.99380.99-
May 05, 2022383.11383.11383.11383.11383.11-
May 04, 2022397.23397.23397.23397.23397.23-
May 03, 2022385.71385.71385.71385.71385.71-
May 02, 2022383.85383.85383.85383.85383.85-
Apr 29, 2022381.69381.69381.69381.69381.69-
Apr 28, 2022396.03396.03396.03396.03396.03-
Apr 27, 2022386.45386.45386.45386.45386.45-
Apr 26, 2022385.64385.64385.64385.64385.64-
Apr 25, 2022396.80396.80396.80396.80396.80-
Apr 22, 2022394.55394.55394.55394.55394.55-
Apr 21, 2022405.81405.81405.81405.81405.81-
Apr 20, 2022411.85411.85411.85411.85411.85-
Apr 19, 2022412.10412.10412.10412.10412.10-
Apr 18, 2022405.58405.58405.58405.58405.58-
Apr 14, 2022405.67405.67405.67405.67405.67-
Apr 13, 2022410.66410.66410.66410.66410.66-
Apr 12, 2022406.05406.05406.05406.05406.05-
Apr 11, 2022407.43407.43407.43407.43407.43-
Apr 08, 2022414.43414.43414.43414.43414.43-
Apr 07, 2022415.53415.53415.53415.53415.53-
Apr 06, 2022413.72413.72413.72413.72413.72-
Apr 05, 2022417.77417.77417.77417.77417.77-
Apr 04, 2022423.02423.02423.02423.02423.02-
Apr 01, 2022419.62419.62419.62419.62419.62-
Mar 31, 2022418.20418.20418.20418.20418.20-
Mar 30, 2022424.82424.82424.82424.82424.82-
Mar 29, 2022427.47427.47427.47427.47427.47-
Mar 28, 2022422.29422.29422.29422.29422.29-
Mar 25, 2022419.30419.30419.30419.30419.30-
Mar 24, 2022417.19417.19417.19417.19417.19-
Mar 23, 2022411.25411.25411.25411.25411.25-
Mar 22, 2022417.62417.62417.62417.62417.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement